S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4890.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04890000 | 2024-04-29 10:48AM EDT | 2024-05-03 | 228.84 | 149.90 | 160.60 | 0.00 | - | 13 | 0 | 50.59% |
| SPXW240506C04890000 | 2024-04-25 10:03AM EDT | 2024-05-06 | 128.21 | 148.80 | 164.80 | 0.00 | - | - | 0 | 37.07% |
| SPXW240507C04890000 | 2024-04-29 12:51PM EDT | 2024-05-07 | 233.26 | 150.60 | 166.60 | 0.00 | - | 21 | 0 | 34.69% |
| SPXW240510C04890000 | 2024-04-30 11:53AM EDT | 2024-05-10 | 200.24 | 162.20 | 167.50 | 0.00 | - | 26 | 0 | 28.66% |
| SPXW240513C04890000 | 2024-04-25 12:59PM EDT | 2024-05-13 | 172.20 | 164.90 | 169.30 | 0.00 | - | - | 0 | 25.41% |
| SPXW240514C04890000 | 2024-04-18 11:01AM EDT | 2024-05-14 | 204.87 | 166.50 | 171.00 | 0.00 | - | - | 0 | 24.95% |
| SPXW240515C04890000 | 2024-04-25 12:35PM EDT | 2024-05-15 | 171.66 | 169.20 | 173.60 | 0.00 | - | - | 0 | 24.82% |
| SPXW240517C04890000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 249.06 | 173.60 | 178.00 | 0.00 | - | 2 | 0 | 24.43% |
| SPXW240520C04890000 | 2024-04-18 1:29PM EDT | 2024-05-20 | 186.62 | 174.80 | 180.30 | 0.00 | - | - | 0 | 23.00% |
| SPXW240522C04890000 | 2024-05-01 9:44AM EDT | 2024-05-22 | 170.55 | 179.10 | 183.70 | 0.00 | - | 5 | 0 | 22.68% |
| SPXW240524C04890000 | 2024-04-22 9:58AM EDT | 2024-05-24 | 173.70 | 185.10 | 190.50 | 0.00 | - | 6 | 0 | 23.20% |
| SPXW240528C04890000 | 2024-04-25 1:43PM EDT | 2024-05-28 | 201.71 | 186.90 | 192.40 | 0.00 | - | - | 0 | 21.80% |
| SPXW240529C04890000 | 2024-04-22 12:22PM EDT | 2024-05-29 | 178.76 | 188.90 | 194.10 | 0.00 | - | - | 0 | 21.75% |
| SPXW240531C04890000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 242.56 | 193.70 | 198.10 | 0.00 | - | 1 | 0 | 21.78% |
| SPXW240603C04890000 | 2024-04-22 11:42AM EDT | 2024-06-03 | 175.46 | 195.00 | 200.30 | 0.00 | - | - | 0 | 21.17% |
| SPXW240607C04890000 | 2024-04-19 10:47AM EDT | 2024-06-07 | 206.77 | 202.80 | 208.40 | 0.00 | - | 2 | 0 | 21.39% |
| SPXW240614C04890000 | 2024-04-23 2:09PM EDT | 2024-06-14 | 257.09 | 212.80 | 220.00 | 0.00 | - | - | 0 | 21.42% |
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 2024-06-21 | 415.77 | 221.00 | 226.90 | 0.00 | - | 75 | 0 | 20.88% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 2024-06-28 | 250.08 | 230.80 | 236.90 | 0.00 | - | 1 | 0 | 20.92% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 2024-07-19 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 36.60% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 2024-07-31 | 295.12 | 269.80 | 276.50 | 0.00 | - | 1 | 0 | 20.87% |
| SPXW240830C04890000 | 2024-04-22 11:09AM EDT | 2024-08-30 | 281.58 | 303.60 | 310.50 | 0.00 | - | 4 | 0 | 21.17% |
| SPX240920C04890000 | 2024-03-26 10:31AM EDT | 2024-09-20 | 514.50 | 308.60 | 310.70 | 0.00 | - | 58 | 29 | 19.56% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 373.98 | 354.70 | 360.70 | 0.00 | - | - | 0 | 21.66% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04890000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 0.17 | 0.05 | 0.10 | 0.00 | - | 2,047 | 0 | 19.73% |
| SPXW240503P04890000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 1.15 | 0.65 | 0.80 | 0.00 | - | 549 | 0 | 18.64% |
| SPXW240506P04890000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 2.50 | 1.55 | 1.70 | 0.00 | - | 333 | 0 | 13.58% |
| SPXW240507P04890000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 4.30 | 2.65 | 2.80 | 0.00 | - | 46 | 0 | 13.82% |
| SPXW240508P04890000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 5.80 | 4.00 | 4.20 | 0.00 | - | 362 | 0 | 14.14% |
| SPXW240509P04890000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 7.25 | 5.20 | 5.50 | 0.00 | - | 54 | 0 | 14.23% |
| SPXW240510P04890000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 9.28 | 6.80 | 7.10 | 0.00 | - | 63 | 0 | 14.46% |
| SPXW240513P04890000 | 2024-05-01 4:06PM EDT | 2024-05-13 | 11.23 | 8.40 | 8.90 | 0.00 | - | 23 | 0 | 13.44% |
| SPXW240514P04890000 | 2024-05-01 10:06AM EDT | 2024-05-14 | 15.65 | 10.00 | 10.50 | 0.00 | - | 1 | 0 | 13.65% |
| SPXW240515P04890000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 16.52 | 12.80 | 13.30 | 0.00 | - | 13 | 0 | 14.30% |
| SPXW240516P04890000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 11.10 | 14.20 | 14.60 | 0.00 | - | 1 | 0 | 14.31% |
| SPXW240517P04890000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 19.60 | 15.60 | 16.00 | 0.00 | - | 166 | 0 | 14.35% |
| SPXW240520P04890000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 21.44 | 17.10 | 17.60 | 0.00 | - | 60 | 0 | 13.68% |
| SPXW240521P04890000 | 2024-04-30 11:42AM EDT | 2024-05-21 | 15.77 | 18.40 | 18.80 | 0.00 | - | 3 | 0 | 13.69% |
| SPXW240522P04890000 | 2024-05-01 2:49PM EDT | 2024-05-22 | 14.57 | 19.70 | 20.10 | 0.00 | - | 11 | 0 | 13.74% |
| SPXW240523P04890000 | 2024-04-26 11:53AM EDT | 2024-05-23 | 18.22 | 21.40 | 21.70 | 0.00 | - | 1 | 0 | 13.87% |
| SPXW240524P04890000 | 2024-05-01 1:45PM EDT | 2024-05-24 | 28.50 | 22.40 | 22.80 | 0.00 | - | 58 | 0 | 13.86% |
| SPXW240528P04890000 | 2024-05-01 2:19PM EDT | 2024-05-28 | 28.00 | 24.30 | 24.70 | 0.00 | - | 4 | 0 | 13.26% |
| SPXW240529P04890000 | 2024-04-24 11:29AM EDT | 2024-05-29 | 30.00 | 25.40 | 25.80 | 0.00 | - | - | 0 | 13.28% |
| SPXW240530P04890000 | 2024-05-01 3:05PM EDT | 2024-05-30 | 19.60 | 26.60 | 27.00 | 0.00 | - | 20 | 0 | 13.32% |
| SPXW240531P04890000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 20.83 | 27.60 | 28.20 | 0.00 | - | 68 | 0 | 13.36% |
| SPXW240603P04890000 | 2024-05-01 3:46PM EDT | 2024-06-03 | 29.29 | 28.90 | 29.80 | 0.00 | - | 50 | 0 | 13.08% |
| SPXW240607P04890000 | 2024-05-01 1:56PM EDT | 2024-06-07 | 39.50 | 33.60 | 34.50 | 0.00 | - | 16 | 0 | 13.27% |
| SPXW240610P04890000 | 2024-04-25 11:48AM EDT | 2024-06-10 | 53.20 | 34.90 | 36.10 | 0.00 | - | - | 0 | 13.05% |
| SPXW240614P04890000 | 2024-05-01 2:46PM EDT | 2024-06-14 | 33.92 | 40.70 | 41.60 | 0.00 | - | 3 | 0 | 13.39% |
| SPXW240621P04890000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 35.70 | 44.80 | 45.70 | 0.00 | - | 63 | 0 | 13.08% |
| SPXW240628P04890000 | 2024-05-01 2:54PM EDT | 2024-06-28 | 40.30 | 49.40 | 50.40 | 0.00 | - | 29 | 0 | 12.95% |
| SPX240719P04890000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 60.33 | 61.40 | 62.40 | 0.00 | - | 5 | 0 | 12.56% |
| SPXW240731P04890000 | 2024-05-01 2:58PM EDT | 2024-07-31 | 58.22 | 68.70 | 69.80 | 0.00 | - | 1 | 0 | 12.52% |
| SPX240816P04890000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 65.85 | 77.20 | 78.50 | 0.00 | - | 3 | 0 | 12.43% |
| SPXW240830P04890000 | 2024-05-01 4:04PM EDT | 2024-08-30 | 91.10 | 84.80 | 86.00 | 0.00 | - | 541 | 0 | 12.40% |
| SPXW240920P04890000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 82.80 | 95.70 | 96.80 | 0.00 | - | 40 | 0 | 12.38% |
| SPXW240930P04890000 | 2024-04-30 10:08AM EDT | 2024-09-30 | 84.49 | 99.50 | 101.00 | 0.00 | - | 3 | 0 | 12.31% |
| SPX241018P04890000 | 2024-05-01 10:33AM EDT | 2024-10-18 | 116.10 | 107.80 | 109.40 | 0.00 | - | 14 | 0 | 12.30% |
© 2024 Yahoo. All rights reserved.